Korea Aerospace Industries historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 52,600.00 | 53,600.00 | 52,500.00 | 53,400.00 | 52,890.32 | 522,744 |
| 2025-01-23 | 53,600.00 | 53,900.00 | 52,300.00 | 52,500.00 | 51,998.91 | 603,776 |
| 2025-01-22 | 54,700.00 | 55,000.00 | 53,200.00 | 53,600.00 | 53,088.42 | 615,576 |
| 2025-01-21 | 54,500.00 | 55,700.00 | 53,800.00 | 54,200.00 | 53,682.69 | 684,657 |
| 2025-01-20 | 54,100.00 | 54,900.00 | 53,400.00 | 53,800.00 | 53,286.51 | 487,846 |
| 2025-01-17 | 53,500.00 | 54,600.00 | 53,000.00 | 53,800.00 | 53,286.51 | 888,216 |
| 2025-01-16 | 53,500.00 | 53,900.00 | 52,100.00 | 52,600.00 | 52,097.96 | 638,394 |
| 2025-01-15 | 53,400.00 | 53,400.00 | 52,700.00 | 53,000.00 | 52,494.14 | 406,982 |
| 2025-01-14 | 52,300.00 | 53,100.00 | 52,300.00 | 52,800.00 | 52,296.05 | 434,782 |
| 2025-01-13 | 52,400.00 | 52,800.00 | 52,000.00 | 52,200.00 | 51,701.78 | 448,089 |
| 2025-01-10 | 54,300.00 | 54,300.00 | 52,600.00 | 52,700.00 | 52,197.01 | 881,968 |
| 2025-01-09 | 54,000.00 | 54,600.00 | 52,600.00 | 54,400.00 | 53,880.78 | 675,716 |
| 2025-01-08 | 55,200.00 | 55,300.00 | 53,500.00 | 54,100.00 | 53,583.64 | 775,119 |
| 2025-01-07 | 55,900.00 | 56,700.00 | 55,600.00 | 55,600.00 | 55,069.33 | 549,265 |
| 2025-01-06 | 56,300.00 | 56,400.00 | 55,500.00 | 55,600.00 | 55,069.33 | 358,837 |
| 2025-01-03 | 56,100.00 | 56,600.00 | 55,600.00 | 56,000.00 | 55,465.51 | 445,180 |
| 2025-01-02 | 55,100.00 | 56,400.00 | 55,000.00 | 55,800.00 | 55,267.42 | 606,921 |
| 2024-12-30 | 54,300.00 | 55,300.00 | 54,100.00 | 54,900.00 | 54,376.01 | 247,185 |
| 2024-12-27 | 55,400.00 | 56,100.00 | 53,800.00 | 54,400.00 | 53,880.78 | 353,186 |
| 2024-12-26 | 56,300.00 | 56,300.00 | 55,200.00 | 55,700.00 | 55,168.37 | 321,394 |
| 2024-12-24 | 57,200.00 | 57,400.00 | 55,100.00 | 55,900.00 | 55,366.46 | 450,678 |
| 2024-12-23 | 54,700.00 | 56,200.00 | 54,300.00 | 55,900.00 | 55,366.46 | 491,670 |
| 2024-12-20 | 54,400.00 | 55,000.00 | 53,900.00 | 54,100.00 | 53,583.64 | 380,398 |
| 2024-12-19 | 53,000.00 | 55,000.00 | 52,400.00 | 54,400.00 | 53,880.78 | 452,436 |
| 2024-12-18 | 54,600.00 | 55,000.00 | 54,000.00 | 54,300.00 | 53,781.73 | 223,685 |
| 2024-12-17 | 55,200.00 | 55,200.00 | 53,900.00 | 54,400.00 | 53,880.78 | 458,678 |
| 2024-12-16 | 57,000.00 | 57,100.00 | 55,000.00 | 55,200.00 | 54,673.14 | 393,681 |
| 2024-12-13 | 55,100.00 | 55,600.00 | 54,000.00 | 55,400.00 | 54,871.24 | 484,425 |
| 2024-12-12 | 55,900.00 | 56,500.00 | 54,900.00 | 55,100.00 | 54,574.10 | 883,515 |
| 2024-12-11 | 53,300.00 | 55,500.00 | 52,700.00 | 55,300.00 | 54,772.19 | 603,575 |
| 2024-12-10 | 52,400.00 | 53,500.00 | 50,900.00 | 52,900.00 | 52,395.10 | 984,553 |
| 2024-12-09 | 53,000.00 | 54,200.00 | 51,700.00 | 51,900.00 | 51,404.64 | 1,011,189 |
| 2024-12-06 | 56,900.00 | 57,300.00 | 54,100.00 | 55,200.00 | 54,673.14 | 921,163 |
| 2024-12-05 | 60,900.00 | 60,900.00 | 57,000.00 | 57,600.00 | 57,050.24 | 727,780 |
| 2024-12-04 | 59,500.00 | 61,100.00 | 59,000.00 | 60,400.00 | 59,823.51 | 627,653 |
| 2024-12-03 | 60,200.00 | 61,500.00 | 59,400.00 | 61,000.00 | 60,417.79 | 638,734 |
| 2024-12-02 | 58,900.00 | 60,600.00 | 58,500.00 | 59,600.00 | 59,031.15 | 573,312 |
| 2024-11-29 | 60,200.00 | 60,700.00 | 58,100.00 | 58,400.00 | 57,842.60 | 620,097 |
| 2024-11-28 | 59,300.00 | 60,900.00 | 58,900.00 | 60,200.00 | 59,625.42 | 471,520 |
| 2024-11-27 | 59,000.00 | 60,100.00 | 58,600.00 | 59,300.00 | 58,734.01 | 507,095 |
| 2024-11-26 | 61,400.00 | 61,500.00 | 59,000.00 | 59,300.00 | 58,734.01 | 1,122,878 |
| 2024-11-25 | 64,800.00 | 64,900.00 | 60,700.00 | 62,300.00 | 61,705.38 | 1,496,291 |
| 2024-11-22 | 62,900.00 | 64,900.00 | 62,800.00 | 64,200.00 | 63,587.24 | 635,149 |
| 2024-11-21 | 64,800.00 | 65,300.00 | 62,100.00 | 62,700.00 | 62,101.56 | 1,078,594 |
| 2024-11-20 | 65,300.00 | 66,900.00 | 64,100.00 | 65,300.00 | 64,676.74 | 594,790 |
| 2024-11-19 | 65,800.00 | 66,200.00 | 63,800.00 | 65,300.00 | 64,676.74 | 722,231 |
| 2024-11-18 | 65,300.00 | 67,100.00 | 64,600.00 | 65,400.00 | 64,775.79 | 804,327 |
| 2024-11-15 | 69,100.00 | 69,400.00 | 64,100.00 | 65,900.00 | 65,271.02 | 1,678,219 |
| 2024-11-14 | 67,000.00 | 70,600.00 | 65,800.00 | 69,700.00 | 69,034.75 | 1,396,474 |
| 2024-11-13 | 67,500.00 | 68,500.00 | 65,100.00 | 66,200.00 | 65,568.15 | 1,364,471 |
| 2024-11-12 | 68,600.00 | 69,300.00 | 66,800.00 | 67,500.00 | 66,855.75 | 1,795,779 |
| 2024-11-11 | 64,000.00 | 68,700.00 | 63,700.00 | 67,900.00 | 67,251.93 | 2,704,611 |
| 2024-11-08 | 62,200.00 | 64,000.00 | 60,900.00 | 63,000.00 | 62,398.70 | 1,427,816 |
| 2024-11-07 | 61,800.00 | 62,500.00 | 60,600.00 | 60,600.00 | 60,021.60 | 1,460,502 |
| 2024-11-06 | 58,900.00 | 61,300.00 | 58,300.00 | 60,600.00 | 60,021.60 | 1,589,081 |
| 2024-11-05 | 56,700.00 | 59,300.00 | 56,200.00 | 58,900.00 | 58,337.83 | 765,637 |
| 2024-11-04 | 57,700.00 | 57,800.00 | 55,800.00 | 57,400.00 | 56,852.15 | 768,905 |
| 2024-11-01 | 57,900.00 | 59,400.00 | 56,500.00 | 57,600.00 | 57,050.24 | 805,567 |
| 2024-10-31 | 60,000.00 | 60,400.00 | 58,000.00 | 58,500.00 | 57,941.65 | 887,169 |
| 2024-10-30 | 59,100.00 | 60,500.00 | 58,500.00 | 60,000.00 | 59,427.33 | 1,961,080 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-31 | 500.0000 KRW |
| 2025-03-31 | 500.0000 KRW |
| 2023-12-27 | 500.0000 KRW |
| 2022-12-28 | 250.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 400.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.